アズワンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/03/15 | 2,045.5 | 2,083.3 | 1,988.6 | 2,075.8 | +117.5 | +6% | 78,408 |
| 2004/03/12 | 1,939.4 | 2,003.8 | 1,931.8 | 1,958.3 | -45.5 | -2.3% | 59,268 |
| 2004/03/11 | 1,992.4 | 2,034.1 | 1,969.7 | 2,003.8 | -26.5 | -1.3% | 78,276 |
| 2004/03/10 | 1,916.7 | 2,045.5 | 1,893.9 | 2,030.3 | +90.9 | +4.7% | 99,924 |
| 2004/03/09 | 1,916.7 | 2,015.2 | 1,886.4 | 1,939.4 | -37.9 | -1.9% | 90,288 |
| 2004/03/08 | 2,056.8 | 2,117.4 | 1,935.6 | 1,977.3 | +72 | +3.8% | 197,208 |
| 2004/03/05 | 1,666.7 | 1,905.3 | 1,666.7 | 1,905.3 | +303 | +18.9% | 266,112 |
| 2004/03/04 | 1,590.9 | 1,606.1 | 1,583.3 | 1,602.3 | +22.8 | +1.4% | 43,296 |
| 2004/03/03 | 1,553 | 1,628.8 | 1,553 | 1,579.5 | +26.5 | +1.7% | 92,004 |
| 2004/03/02 | 1,530.3 | 1,560.6 | 1,522.7 | 1,553 | +22.7 | +1.5% | 65,604 |
| 2004/03/01 | 1,515.2 | 1,534.1 | 1,500.8 | 1,530.3 | +30.3 | +2% | 87,120 |
| 2004/02/27 | 1,468.2 | 1,504.5 | 1,465.9 | 1,500 | +32.6 | +2.2% | 87,384 |
| 2004/02/26 | 1,454.5 | 1,477.3 | 1,447 | 1,467.4 | -9.9 | -0.7% | 192,192 |
| 2004/02/25 | 1,498.5 | 1,498.5 | 1,477.3 | 1,477.3 | -11.3 | -0.8% | 54,252 |
| 2004/02/24 | 1,502.3 | 1,503 | 1,485.6 | 1,488.6 | -10.6 | -0.7% | 15,708 |
| 2004/02/23 | 1,477.3 | 1,499.2 | 1,477.3 | 1,499.2 | +23.4 | +1.6% | 16,896 |
| 2004/02/20 | 1,465.9 | 1,481.1 | 1,465.9 | 1,475.8 | +9.9 | +0.7% | 13,860 |
| 2004/02/19 | 1,465.9 | 1,478 | 1,462.1 | 1,465.9 | -12.9 | -0.9% | 10,692 |
| 2004/02/18 | 1,477.3 | 1,493.2 | 1,477.3 | 1,478.8 | +12.1 | +0.8% | 8,976 |
| 2004/02/17 | 1,461.4 | 1,466.7 | 1,458.3 | 1,466.7 | +12.2 | +0.8% | 14,124 |
| 2004/02/16 | 1,443.9 | 1,454.5 | 1,443.9 | 1,454.5 | +11.3 | +0.8% | 3,828 |
| 2004/02/13 | 1,439.4 | 1,447.7 | 1,439.4 | 1,443.2 | ±0 | ±0% | 11,880 |
| 2004/02/12 | 1,439.4 | 1,460.6 | 1,439.4 | 1,443.2 | +2.3 | +0.2% | 5,280 |
| 2004/02/10 | 1,455.3 | 1,457.6 | 1,440.9 | 1,440.9 | +0.7 | ±0% | 1,056 |
| 2004/02/09 | 1,454.5 | 1,456.1 | 1,440.2 | 1,440.2 | -13.6 | -0.9% | 1,848 |
| 2004/02/06 | 1,443.9 | 1,470.5 | 1,443.9 | 1,453.8 | -21.2 | -1.4% | 1,584 |
| 2004/02/05 | 1,431.8 | 1,476.5 | 1,431.8 | 1,475 | +35.6 | +2.5% | 2,112 |
| 2004/02/04 | 1,481.8 | 1,481.8 | 1,424.2 | 1,439.4 | -41.7 | -2.8% | 6,732 |
| 2004/02/03 | 1,499.2 | 1,499.2 | 1,476.5 | 1,481.1 | +3.1 | +0.2% | 9,240 |
| 2004/02/02 | 1,467.4 | 1,478 | 1,409.1 | 1,478 | +8.3 | +0.6% | 6,336 |
| 2004/01/30 | 1,433.3 | 1,469.7 | 1,433.3 | 1,469.7 | +37.1 | +2.6% | 9,372 |
| 2004/01/29 | 1,439.4 | 1,454.5 | 1,416.7 | 1,432.6 | +7.6 | +0.5% | 8,316 |
| 2004/01/28 | 1,439.4 | 1,459.8 | 1,424.2 | 1,425 | -14.4 | -1% | 4,092 |
| 2004/01/27 | 1,439.4 | 1,443.9 | 1,431.8 | 1,439.4 | +0.8 | +0.1% | 6,336 |
| 2004/01/26 | 1,459.8 | 1,459.8 | 1,424.2 | 1,438.6 | -21.2 | -1.5% | 2,244 |
| 2004/01/23 | 1,425 | 1,459.8 | 1,425 | 1,459.8 | +34.8 | +2.4% | 4,092 |
| 2004/01/22 | 1,439.4 | 1,440.2 | 1,425 | 1,425 | -26.5 | -1.8% | 2,112 |
| 2004/01/21 | 1,464.4 | 1,464.4 | 1,440.2 | 1,451.5 | -12.9 | -0.9% | 5,676 |
| 2004/01/20 | 1,443.2 | 1,465.9 | 1,436.4 | 1,464.4 | -12.9 | -0.9% | 11,880 |
| 2004/01/19 | 1,477.3 | 1,477.3 | 1,470.5 | 1,477.3 | +15.2 | +1% | 3,300 |
| 2004/01/16 | 1,484.8 | 1,484.8 | 1,447 | 1,462.1 | -15.2 | -1% | 4,884 |
| 2004/01/15 | 1,480.3 | 1,484.8 | 1,474.2 | 1,477.3 | -3 | -0.2% | 9,768 |
| 2004/01/14 | 1,472.7 | 1,488.6 | 1,462.1 | 1,480.3 | +6.8 | +0.5% | 20,988 |
| 2004/01/13 | 1,472.7 | 1,475 | 1,435.6 | 1,473.5 | +3.8 | +0.3% | 13,200 |
| 2004/01/09 | 1,439.4 | 1,472 | 1,416.7 | 1,469.7 | +28 | +1.9% | 3,300 |
| 2004/01/08 | 1,439.4 | 1,441.7 | 1,439.4 | 1,441.7 | +2.3 | +0.2% | 3,168 |
| 2004/01/07 | 1,402.3 | 1,456.8 | 1,402.3 | 1,439.4 | -18.9 | -1.3% | 2,376 |
| 2004/01/06 | 1,477.3 | 1,477.3 | 1,458.3 | 1,458.3 | -18.2 | -1.2% | 2,244 |
| 2004/01/05 | 1,484.8 | 1,484.8 | 1,439.4 | 1,476.5 | +33.3 | +2.3% | 1,584 |
| 2003/12/30 | 1,409.1 | 1,454.5 | 1,409.1 | 1,443.2 | +3.8 | +0.3% | 1,188 |
5201～
5250
件表示中 / 6243件
類似銘柄と比較する
現在ご覧いただいている「アズワン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アズワン | 239,700円 | +8.2% | +5.1% | 2.63% | 19.63倍 | 2.58倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| シップＨＤ | 191,900円 | +3.2% | +1.8% | 3.13% | 11.68倍 | 1.21倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 加藤産業 | 536,000円 | +3.3% | -2.1% | 2.61% | 14.07倍 | 1.04倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
| 第一興商 | 158,500円 | +6.3% | +2.2% | 3.60% | 12.70倍 | 1.42倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
| サンゲツ | 291,300円 | +4.8% | +4.8% | 5.32% | 13.17倍 | 1.51倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
市場注目の銘柄
チャート関連のコラム
